$27.15 +0.68 (%) Preferred Bank - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFBC historical data

Date Open High Low Close Volume
4/14/201423.9924.2823.2124.0437,054
4/11/201424.4625.3723.3723.8837,316
4/10/201424.8924.9624.0024.7440,559
4/9/201425.3025.3724.9125.0015,848
4/8/201425.1825.6224.9725.1825,317
4/7/201424.8525.2824.5224.8126,000
4/4/201426.4026.4024.5524.8128,804
4/3/201426.2826.4026.1526.2420,590
4/2/201426.1426.4425.6926.3725,913
4/1/201425.8826.4225.6826.1142,479
3/31/201426.0926.5025.3725.96215,235
3/28/201425.5926.6525.3525.8452,034
3/27/201426.0926.5125.3825.6627,993
3/26/201426.4426.7925.7626.03232,781
3/25/201425.9426.5025.7326.1584,333
3/24/201426.0026.1525.5225.9127,298
3/21/201425.6826.4125.5325.9967,201
3/20/201425.5025.6825.4525.6316,241
3/19/201425.0925.6825.0325.4223,887
3/18/201425.0925.0924.9825.0425,853
3/17/201424.8725.0024.5625.0038,382
3/14/201424.3625.0924.3224.9025,820
3/13/201424.5025.4924.2624.4622,871
3/12/201424.3224.6324.1824.4912,760
3/11/201424.9625.0024.3424.5323,206
3/10/201424.8125.8624.3324.9319,363
3/7/201424.9525.2024.5624.8020,858
3/6/201424.6824.9924.5424.9017,665
3/5/201424.7024.9524.5124.7214,415
3/4/201423.8425.7023.8424.6663,176
3/3/201423.7123.7523.0023.6629,047
2/28/201423.8024.2223.4924.0332,991
2/27/201423.1123.8021.6323.7220,001
2/26/201422.7823.3722.7823.2619,521
2/25/201422.9122.9522.6722.6911,194
2/24/201422.8622.9822.8422.9132,728
2/21/201422.5722.9022.3022.6827,690
2/20/201421.9822.6021.9222.4529,703
2/19/201422.8823.0021.8521.9822,041
2/18/201423.1023.1522.8522.8828,083
2/14/201422.9923.1822.7322.9633,124
2/13/201422.6723.1022.0822.9934,144
2/12/201422.1122.9121.7122.7772,003
2/11/201421.2422.2521.1822.1956,263
2/10/201420.8521.3720.6021.2489,594
2/7/201420.8120.8520.5820.8543,749
2/6/201420.2921.0520.2220.8135,001
2/5/201421.0621.0619.8620.3047,647
2/4/201421.3921.4521.0721.0834,980
2/3/201421.4121.5321.1421.3554,328
1/31/201421.2421.6021.2421.5327,440
1/30/201421.0921.6021.0821.5244,453
1/29/201421.0421.1321.0021.0530,073
1/28/201421.2121.2121.0621.1341,830
1/27/201421.2621.4321.2021.2022,211
1/24/201421.1121.2721.0321.2728,192
1/23/201421.1021.4921.1021.2745,671
1/22/201420.8721.1020.6121.0116,972
1/21/201420.7520.9520.7020.8717,077
1/17/201420.6720.9320.6720.7522,385
1/16/201420.9220.9220.6520.728,531
1/15/201420.6521.0220.5320.9236,114
1/14/201420.2020.8420.2020.6519,029
1/13/201420.1420.2320.0020.0820,045
1/10/201420.2420.2520.0220.2310,821
1/9/201420.1720.3120.0020.289,108
1/8/201420.5020.5020.0520.1215,711
1/7/201420.5620.5620.3720.5210,481
1/6/201420.0320.6620.0020.5625,591
1/3/201420.2920.2919.9820.0240,275
1/2/201419.9520.3019.6120.2954,518
12/31/201320.3320.3320.0020.0515,210
12/30/201320.0620.6519.8820.3533,424
12/27/201320.4220.4220.0020.1512,272
12/26/201320.8420.8420.2520.3112,585
12/24/201321.0221.0220.4620.8413,780
12/23/201321.0521.2920.9421.0245,924
12/20/201320.0921.1519.8021.05171,763
12/19/201320.2420.2819.9519.999,827
12/18/201320.2020.2820.0120.2818,695
12/17/201320.3520.3520.1420.1817,131
12/16/201320.3520.4020.1020.3545,929
12/13/201320.0020.5919.9620.3536,707
12/12/201319.9220.1419.7120.0335,766
12/11/201320.0520.0719.6019.9222,976
12/10/201320.2120.3019.9020.1019,645
12/9/201320.5720.5718.4220.3154,160
12/6/201320.1520.7820.1120.5760,336
12/5/201320.1320.1520.0020.0912,652
12/4/201320.1820.2920.0220.0731,418
12/3/201320.0720.3420.0620.2051,687
12/2/201320.2720.4820.1520.3340,309
11/29/201320.2120.5120.1320.3411,473
11/27/201319.9420.6219.9420.2124,954
11/26/201319.2920.0019.2919.9413,199
11/25/201320.0420.0419.8820.0416,857
11/22/201319.7620.1519.6420.0418,809
11/21/201319.9019.9019.6019.7614,988
11/20/201319.8620.0619.7619.8228,825
11/19/201319.4620.0119.3619.8625,976
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center